47,600€
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 13.11.2025 | 48,80 | 49,80 | 47,60 | 47,60 | -1,65% | 1.016,00 |
| 12.11.2025 | 48,00 | 49,20 | 48,00 | 48,40 | 1,26% | 225,00 |
| 11.11.2025 | 47,60 | 47,80 | 47,60 | 47,80 | -0,42% | 250,00 |
| 10.11.2025 | 47,00 | 48,00 | 47,00 | 48,00 | 1,69% | - |
| 07.11.2025 | 47,40 | 47,40 | 47,20 | 47,20 | -1,67% | - |
| 06.11.2025 | 47,60 | 48,00 | 47,60 | 48,00 | 2,56% | - |
| 05.11.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 04.11.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 03.11.2025 | 48,80 | 48,80 | 48,40 | 48,40 | -1,22% | - |
| 31.10.2025 | 48,80 | 49,00 | 48,80 | 49,00 | 0,00% | - |
| 30.10.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,21% | - |
| 29.10.2025 | 48,60 | 49,60 | 48,60 | 49,60 | 2,06% | - |
| 28.10.2025 | 48,20 | 48,60 | 48,20 | 48,60 | 1,25% | - |
| 27.10.2025 | 47,80 | 48,00 | 47,80 | 48,00 | 0,84% | 10,00 |
| 24.10.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 23.10.2025 | 46,80 | 47,40 | 46,80 | 47,40 | -0,42% | - |
| 22.10.2025 | 47,80 | 47,80 | 47,60 | 47,60 | -0,83% | - |
| 21.10.2025 | 48,60 | 48,60 | 48,00 | 48,00 | -0,83% | 40,00 |
| 20.10.2025 | 47,00 | 48,40 | 47,00 | 48,40 | 2,54% | - |
| 17.10.2025 | 47,00 | 47,20 | 47,00 | 47,20 | -1,26% | - |
| 16.10.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 15.10.2025 | 47,40 | 48,20 | 47,40 | 48,20 | 0,00% | - |
| 14.10.2025 | 47,00 | 48,20 | 47,00 | 48,20 | 0,84% | - |
| 13.10.2025 | 45,80 | 48,00 | 45,80 | 47,80 | 4,82% | 250,00 |
| 10.10.2025 | 47,40 | 47,80 | 45,60 | 45,60 | -5,00% | - |
| 09.10.2025 | 47,40 | 49,20 | 47,40 | 48,00 | 0,42% | 300,00 |
| 08.10.2025 | 46,80 | 47,80 | 46,80 | 47,80 | 1,70% | - |
| 07.10.2025 | 46,60 | 47,00 | 46,60 | 47,00 | -0,84% | - |
| 06.10.2025 | 46,60 | 47,40 | 46,60 | 47,40 | 0,85% | - |
| 03.10.2025 | 46,60 | 47,00 | 46,60 | 47,00 | 0,00% | - |
| 02.10.2025 | 46,60 | 47,00 | 46,60 | 47,00 | -0,42% | - |
| 01.10.2025 | 46,40 | 47,20 | 46,40 | 47,20 | 0,43% | - |
| 30.09.2025 | 47,00 | 47,20 | 47,00 | 47,00 | -0,84% | 400,00 |
| 29.09.2025 | 46,00 | 47,40 | 46,00 | 47,40 | 2,16% | - |
| 26.09.2025 | 46,80 | 46,80 | 46,40 | 46,40 | -2,11% | - |
| 25.09.2025 | 46,00 | 47,40 | 46,00 | 47,40 | 6,76% | 50,00 |
| 24.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 23.09.2025 | 44,20 | 44,60 | 44,20 | 44,60 | -0,45% | - |
| 22.09.2025 | 43,60 | 44,80 | 43,60 | 44,80 | 1,82% | - |
| 19.09.2025 | 43,60 | 44,00 | 43,60 | 44,00 | 0,00% | 1,00 |
| 18.09.2025 | 44,40 | 44,40 | 44,00 | 44,00 | -1,79% | - |
| 17.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 16.09.2025 | 45,80 | 45,80 | 45,40 | 45,40 | -1,30% | - |
| 15.09.2025 | 45,40 | 46,00 | 45,40 | 46,00 | 0,88% | 30,00 |
| 12.09.2025 | 45,40 | 45,60 | 45,40 | 45,60 | 0,00% | - |
| 10.09.2025 | 44,60 | 45,60 | 44,60 | 45,60 | -0,65% | 100,00 |
| 09.09.2025 | 46,00 | 46,30 | 45,20 | 45,90 | -0,22% | - |
| 08.09.2025 | 46,10 | 46,50 | 45,40 | 46,00 | 0,44% | - |
| 05.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -2,97% | - |
| 04.09.2025 | 47,00 | 47,20 | 47,00 | 47,20 | -0,42% | - |
| 03.09.2025 | 46,80 | 47,40 | 46,80 | 47,40 | 0,00% | 200,00 |
| 02.09.2025 | 46,80 | 47,40 | 46,80 | 47,40 | 1,28% | - |
| 01.09.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 29.08.2025 | 47,20 | 47,40 | 47,20 | 47,40 | -0,42% | 23,00 |
| 28.08.2025 | 47,20 | 47,60 | 47,20 | 47,60 | 0,00% | - |
| 27.08.2025 | 47,20 | 47,60 | 47,20 | 47,60 | 0,85% | - |
| 26.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 25.08.2025 | 47,00 | 47,60 | 47,00 | 47,60 | 0,42% | - |
| 22.08.2025 | 46,40 | 47,40 | 46,40 | 47,40 | 2,16% | - |
| 21.08.2025 | 45,20 | 46,40 | 45,20 | 46,40 | 1,75% | - |
| 20.08.2025 | 45,00 | 45,60 | 45,00 | 45,60 | -0,44% | - |
| 19.08.2025 | 45,20 | 45,80 | 45,20 | 45,80 | 0,88% | - |
| 18.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 15.08.2025 | 45,60 | 45,80 | 45,60 | 45,80 | 0,44% | - |
| 14.08.2025 | 46,00 | 46,00 | 45,60 | 45,60 | -1,72% | - |
| 13.08.2025 | 45,40 | 46,40 | 45,40 | 46,40 | 1,31% | - |
| 12.08.2025 | 44,80 | 45,80 | 44,80 | 45,80 | 0,44% | - |
| 11.08.2025 | 44,60 | 45,60 | 44,60 | 45,60 | 1,33% | - |
| 08.08.2025 | 44,40 | 45,00 | 44,40 | 45,00 | 1,81% | - |
| 07.08.2025 | 43,40 | 44,20 | 43,40 | 44,20 | 0,91% | - |
| 06.08.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 0,00% | - |
| 05.08.2025 | 44,00 | 44,60 | 43,80 | 43,80 | -1,35% | 100,00 |
| 04.08.2025 | 43,20 | 44,40 | 43,20 | 44,40 | 2,30% | 100,00 |
| 01.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 31.07.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 0,00% | - |
| 30.07.2025 | 44,80 | 44,80 | 43,80 | 43,80 | -3,10% | - |
| 29.07.2025 | 44,80 | 45,20 | 44,80 | 45,20 | 1,35% | - |
| 28.07.2025 | 44,80 | 44,80 | 44,60 | 44,60 | -0,45% | - |
| 25.07.2025 | 45,40 | 45,40 | 44,80 | 44,80 | -1,75% | - |
| 24.07.2025 | 46,20 | 46,20 | 45,60 | 45,60 | -1,72% | - |
| 23.07.2025 | 46,20 | 46,40 | 46,20 | 46,40 | 0,00% | - |
| 22.07.2025 | 44,80 | 46,60 | 44,80 | 46,40 | 3,11% | 20,00 |
| 21.07.2025 | 44,20 | 45,00 | 44,20 | 45,00 | 3,21% | - |
| 18.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 17.07.2025 | 43,20 | 45,00 | 43,20 | 44,20 | 1,38% | 20,00 |
| 16.07.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 0,93% | - |
| 15.07.2025 | 43,60 | 43,60 | 43,20 | 43,20 | -1,82% | - |
| 14.07.2025 | 43,60 | 44,00 | 43,60 | 44,00 | -0,45% | - |
| 11.07.2025 | 43,80 | 44,20 | 43,80 | 44,20 | 1,38% | - |
| 10.07.2025 | 41,80 | 43,60 | 41,80 | 43,60 | 5,83% | - |
| 09.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 08.07.2025 | 41,20 | 41,60 | 41,20 | 41,60 | -0,48% | - |
| 07.07.2025 | 42,40 | 42,40 | 41,80 | 41,80 | -0,95% | - |
| 04.07.2025 | 42,40 | 42,40 | 42,20 | 42,20 | -0,94% | - |
| 03.07.2025 | 42,20 | 42,60 | 42,20 | 42,60 | 0,47% | - |
| 02.07.2025 | 40,60 | 42,40 | 40,60 | 42,40 | 3,41% | - |
| 01.07.2025 | 40,40 | 41,00 | 40,40 | 41,00 | 0,00% | - |
| 30.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | 49,00 |
| 27.06.2025 | 40,80 | 41,60 | 40,80 | 41,00 | 0,49% | 65,00 |